B&G Foods, Inc. Common Stock (BGS)
4.5250
+0.0650 (1.46%)
NYSE · Last Trade: Feb 3rd, 11:52 AM EST
Historical Prices For B&G Foods, Inc. Common Stock (BGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 4.40 | 4.50 | 4.35 | 4.46 | 1,671,098 | 4.46 |
| 1/30/2026 | 4.31 | 4.39 | 4.28 | 4.37 | 1,143,765 | 4.37 |
| 1/29/2026 | 4.31 | 4.34 | 4.25 | 4.29 | 1,267,280 | 4.29 |
| 1/28/2026 | 4.47 | 4.48 | 4.25 | 4.28 | 1,847,110 | 4.28 |
| 1/27/2026 | 4.31 | 4.47 | 4.30 | 4.47 | 1,365,805 | 4.47 |
| 1/26/2026 | 4.44 | 4.48 | 4.31 | 4.35 | 1,461,643 | 4.35 |
| 1/23/2026 | 4.29 | 4.43 | 4.27 | 4.41 | 1,789,481 | 4.41 |
| 1/22/2026 | 4.17 | 4.33 | 4.17 | 4.28 | 1,518,394 | 4.28 |
| 1/21/2026 | 4.23 | 4.23 | 4.12 | 4.21 | 1,751,751 | 4.21 |
| 1/20/2026 | 4.36 | 4.37 | 4.23 | 4.25 | 1,855,459 | 4.25 |
| 1/16/2026 | 4.45 | 4.47 | 4.31 | 4.39 | 2,041,411 | 4.39 |
| 1/15/2026 | 4.35 | 4.55 | 4.33 | 4.49 | 3,395,447 | 4.49 |
| 1/14/2026 | 4.20 | 4.30 | 4.19 | 4.26 | 1,409,501 | 4.26 |
| 1/13/2026 | 4.16 | 4.25 | 4.16 | 4.18 | 1,354,622 | 4.18 |
| 1/12/2026 | 4.19 | 4.22 | 4.09 | 4.17 | 1,085,264 | 4.17 |
| 1/09/2026 | 4.14 | 4.20 | 4.09 | 4.17 | 1,609,762 | 4.17 |
| 1/08/2026 | 3.99 | 4.17 | 3.98 | 4.15 | 1,437,564 | 4.15 |
| 1/07/2026 | 4.10 | 4.17 | 4.00 | 4.00 | 1,909,885 | 4.00 |
| 1/06/2026 | 4.12 | 4.13 | 4.08 | 4.08 | 1,821,421 | 4.08 |
| 1/05/2026 | 4.20 | 4.20 | 4.10 | 4.12 | 2,449,793 | 4.12 |
| 1/02/2026 | 4.33 | 4.34 | 4.18 | 4.20 | 1,951,895 | 4.20 |
| 12/31/2025 | 4.34 | 4.34 | 4.29 | 4.30 | 1,834,991 | 4.30 |
| 12/30/2025 | 4.64 | 4.64 | 4.50 | 4.51 | 2,556,197 | 4.32 |
| 12/29/2025 | 4.57 | 4.68 | 4.56 | 4.64 | 2,212,376 | 4.44 |
| 12/26/2025 | 4.54 | 4.59 | 4.54 | 4.57 | 1,112,242 | 4.38 |
| 12/24/2025 | 4.42 | 4.55 | 4.41 | 4.54 | 1,359,383 | 4.35 |
| 12/23/2025 | 4.50 | 4.57 | 4.44 | 4.44 | 1,205,408 | 4.25 |
| 12/22/2025 | 4.57 | 4.61 | 4.50 | 4.51 | 1,205,187 | 4.32 |
| 12/19/2025 | 4.71 | 4.71 | 4.58 | 4.58 | 2,577,370 | 4.39 |
| 12/18/2025 | 4.72 | 4.78 | 4.68 | 4.69 | 1,022,359 | 4.49 |
| 12/17/2025 | 4.74 | 4.80 | 4.70 | 4.72 | 1,364,043 | 4.52 |
| 12/16/2025 | 4.70 | 4.82 | 4.69 | 4.74 | 1,172,573 | 4.54 |
| 12/15/2025 | 4.86 | 4.86 | 4.70 | 4.70 | 1,223,147 | 4.50 |
| 12/12/2025 | 4.85 | 4.90 | 4.75 | 4.78 | 1,133,783 | 4.58 |
| 12/11/2025 | 4.83 | 4.95 | 4.83 | 4.84 | 1,821,522 | 4.64 |
| 12/10/2025 | 4.64 | 4.88 | 4.64 | 4.81 | 3,046,082 | 4.61 |
| 12/09/2025 | 4.59 | 4.70 | 4.59 | 4.64 | 1,679,075 | 4.44 |
| 12/08/2025 | 4.55 | 4.58 | 4.47 | 4.57 | 1,230,878 | 4.38 |
| 12/05/2025 | 4.54 | 4.59 | 4.50 | 4.52 | 881,982 | 4.33 |
| 12/04/2025 | 4.55 | 4.59 | 4.45 | 4.53 | 962,537 | 4.34 |
| 12/03/2025 | 4.53 | 4.64 | 4.52 | 4.55 | 1,395,627 | 4.36 |
| 12/02/2025 | 4.65 | 4.65 | 4.47 | 4.50 | 1,479,085 | 4.31 |
| 12/01/2025 | 4.57 | 4.70 | 4.57 | 4.66 | 1,749,136 | 4.46 |
| 11/28/2025 | 4.52 | 4.63 | 4.51 | 4.61 | 913,104 | 4.42 |
| 11/26/2025 | 4.45 | 4.54 | 4.43 | 4.51 | 1,102,672 | 4.32 |
| 11/25/2025 | 4.41 | 4.46 | 4.39 | 4.45 | 1,257,709 | 4.26 |
| 11/24/2025 | 4.38 | 4.40 | 4.33 | 4.37 | 1,264,610 | 4.19 |
| 11/21/2025 | 4.30 | 4.45 | 4.27 | 4.38 | 1,564,680 | 4.20 |
| 11/20/2025 | 4.40 | 4.47 | 4.23 | 4.25 | 1,746,550 | 4.07 |
| 11/19/2025 | 4.55 | 4.55 | 4.39 | 4.40 | 1,547,503 | 4.21 |
| 11/18/2025 | 4.49 | 4.58 | 4.46 | 4.55 | 1,644,007 | 4.36 |
| 11/17/2025 | 4.57 | 4.58 | 4.48 | 4.49 | 1,320,451 | 4.30 |
| 11/14/2025 | 4.56 | 4.62 | 4.48 | 4.57 | 1,346,455 | 4.38 |
| 11/13/2025 | 4.66 | 4.71 | 4.55 | 4.55 | 1,918,451 | 4.36 |
| 11/12/2025 | 4.72 | 4.78 | 4.62 | 4.67 | 2,135,136 | 4.47 |
| 11/11/2025 | 4.63 | 4.75 | 4.54 | 4.73 | 2,057,903 | 4.53 |
| 11/10/2025 | 4.61 | 4.61 | 4.41 | 4.58 | 2,693,371 | 4.39 |
| 11/07/2025 | 4.81 | 4.84 | 4.60 | 4.61 | 3,757,846 | 4.42 |
| 11/06/2025 | 4.25 | 5.05 | 4.09 | 4.96 | 11,926,007 | 4.75 |
| 11/05/2025 | 3.97 | 4.04 | 3.89 | 3.98 | 3,067,434 | 3.81 |
| 11/04/2025 | 4.00 | 4.06 | 3.92 | 3.92 | 2,684,494 | 3.75 |
| 11/03/2025 | 4.00 | 4.05 | 3.96 | 4.00 | 1,790,032 | 3.83 |